주식
보고서
키워드 입력…
안내
계좌 개설

Historical Data-ko

주식코드

날짜별 조회

-
날짜 終値（千VND） 변화 매칭 거래 협의 거래 시가 (천 VND)
거래량 가치 (백만 VND) 거래량 가치 (백만 VND) 기준가 상한가 거래소
08/06/2026 88,800 -2.7 (-2.95%) 115,100 10,268.57 0 0 91,500 97,900 85,100
05/06/2026 91,500 0 (0%) 275,800 25,022.36 0 0 91,500 97,900 85,100
04/06/2026 91,500 1.5 (1.67%) 483,200 43,949.57 0 0 90,000 96,300 83,700
03/06/2026 90,000 0.6 (0.67%) 307,000 27,436.45 0 0 89,400 95,600 83,200
02/06/2026 89,400 1.4 (1.59%) 545,400 48,470.29 0 0 88,000 94,100 81,900
01/06/2026 88,000 -0.5 (-0.56%) 374,200 32,784.02 0 0 88,500 94,600 82,400
29/05/2026 88,500 -1.5 (-1.67%) 563,400 49,639.16 0 0 90,000 96,300 83,700
28/05/2026 90,000 0 (0%) 489,500 43,646.6 205,000 18,831.51 90,000 96,300 83,700
27/05/2026 90,000 -0.5 (-0.55%) 685,300 62,489.71 0 0 90,500 96,800 84,200
26/05/2026 90,500 -1.5 (-1.63%) 415,800 37,517.84 205,000 18,880.5 92,000 98,400 85,600
25/05/2026 92,000 -1 (-1.08%) 676,400 61,528.38 0 0 93,000 99,500 86,500
22/05/2026 93,000 -1.9 (-2.%) 637,500 58,626.14 0 0 94,900 101,500 88,300
21/05/2026 94,900 -0.1 (-0.11%) 902,100 83,517.94 0 0 95,000 101,600 88,400
20/05/2026 95,000 1.6 (1.71%) 1,144,700 104,986.13 0 0 93,400 99,900 86,900
19/05/2026 93,400 6.1 (6.99%) 1,923,700 177,487 0 0 87,300 93,400 81,200
18/05/2026 87,300 2.4 (2.83%) 717,700 62,020.88 0 0 84,900 90,800 79,000
15/05/2026 84,900 -0.7 (-0.82%) 175,800 14,832 0 0 85,600 91,500 79,700
14/05/2026 85,600 -0.3 (-0.35%) 290,300 24,967.44 0 0 85,900 91,900 79,900
13/05/2026 85,900 3.4 (4.12%) 401,800 34,067.55 0 0 82,500 88,200 76,800
12/05/2026 82,500 0.2 (0.24%) 163,400 13,455.68 0 0 82,300 88,000 76,600
11/05/2026 82,300 -1.1 (-1.32%) 255,400 21,119.2 0 0 83,400 89,200 77,600
08/05/2026 83,400 -1.6 (-1.88%) 193,100 16,145.5 0 0 85,000 90,900 79,100
07/05/2026 85,000 1 (1.19%) 200,400 16,920.6 0 0 84,000 89,800 78,200
06/05/2026 84,000 0 (0%) 198,500 16,668.08 0 0 84,000 89,800 78,200
05/05/2026 84,000 -1.1 (-1.29%) 238,900 20,168.67 0 0 85,100 91,000 79,200
04/05/2026 85,100 -0.8 (-0.93%) 179,200 15,295.61 0 0 85,900 91,900 79,900
29/04/2026 85,900 -1.4 (-1.6%) 293,300 25,153.61 0 0 87,300 93,400 81,200
28/04/2026 87,300 0.1 (0.11%) 175,600 15,262.21 0 0 87,200 93,300 81,100
24/04/2026 87,200 1.2 (1.4%) 918,900 80,587.33 0 0 86,000 92,000 80,000
23/04/2026 86,000 1 (1.18%) 310,000 26,321.93 0 0 85,000 90,900 79,100
22/04/2026 85,000 -1.1 (-1.28%) 179,000 15,264.54 0 0 86,100 92,100 80,100
21/04/2026 86,100 -1 (-1.15%) 385,600 33,482.7 0 0 87,100 93,100 81,100
20/04/2026 87,100 -0.1 (-0.11%) 200,600 17,418.83 0 0 87,200 93,300 81,100
17/04/2026 87,200 0.4 (0.46%) 404,000 35,156.8 0 0 86,800 92,800 80,800
16/04/2026 86,800 -0.2 (-0.23%) 304,600 26,195.78 0 0 87,000 93,000 81,000
15/04/2026 87,000 0 (0%) 308,400 26,669.85 0 0 87,000 93,000 81,000
14/04/2026 87,000 1.8 (2.11%) 277,600 23,992.82 0 0 85,200 91,100 79,300
13/04/2026 85,200 -0.4 (-0.47%) 141,900 12,085.22 0 0 85,600 91,500 79,700
10/04/2026 85,600 -0.1 (-0.12%) 190,400 16,304.63 0 0 85,700 91,600 79,800
09/04/2026 85,700 -1.6 (-1.83%) 179,300 15,365.67 0 0 87,300 93,400 81,200
08/04/2026 87,300 3.3 (3.93%) 423,900 36,438.45 0 0 84,000 89,800 78,200
07/04/2026 84,000 0.8 (0.96%) 126,700 10,662.04 0 0 83,200 89,000 77,400
06/04/2026 83,200 -1.7 (-2.%) 118,400 9,921.85 0 0 84,900 90,800 79,000
03/04/2026 84,900 0 (0%) 411,200 34,491.98 0 0 84,900 90,800 79,000
02/04/2026 84,900 -1.8 (-2.08%) 210,100 17,890.76 0 0 86,700 92,700 80,700
01/04/2026 86,700 0.5 (0.58%) 522,700 45,476.21 0 0 86,200 92,200 80,200
31/03/2026 86,200 0.2 (0.23%) 408,400 34,811.43 0 0 86,000 92,000 80,000
30/03/2026 86,000 0.4 (0.47%) 551,200 46,484.35 0 0 85,600 91,500 79,700
27/03/2026 85,600 0.6 (0.71%) 389,600 33,384.4 0 0 85,000 90,900 79,100
26/03/2026 85,000 2.2 (2.66%) 1,122,400 95,900.62 0 0 82,800 88,500 77,100
25/03/2026 82,800 1.6 (1.97%) 340,400 28,048.53 0 0 81,200 86,800 75,600
24/03/2026 81,200 2.3 (2.92%) 233,200 18,845.99 0 0 78,900 84,400 73,400
23/03/2026 78,900 -1.1 (-1.38%) 584,700 45,526.14 0 0 80,000 85,600 74,400
20/03/2026 80,000 -2 (-2.44%) 334,400 27,030.45 0 0 82,000 87,700 76,300
19/03/2026 82,000 -0.5 (-0.61%) 320,900 26,131.56 0 0 82,500 88,200 76,800
18/03/2026 82,500 -0.2 (-0.24%) 315,400 26,037.41 0 0 82,700 88,400 77,000
17/03/2026 82,700 1.1 (1.35%) 342,600 28,309.6 0 0 81,600 87,300 75,900
16/03/2026 81,600 0.1 (0.12%) 230,000 18,833.64 0 0 81,500 87,200 75,800
13/03/2026 81,500 0.5 (0.62%) 401,100 32,503.32 0 0 81,000 86,600 75,400
12/03/2026 81,000 -1.9 (-2.29%) 336,600 27,519.72 0 0 82,900 88,700 77,100
11/03/2026 82,900 3.3 (4.15%) 574,100 46,747.05 0 0 79,600 85,100 74,100
10/03/2026 79,600 1 (1.27%) 1,044,700 82,611.09 0 0 78,600 84,100 73,100
09/03/2026 78,600 -5.9 (-6.98%) 869,200 68,383.68 0 0 84,500 90,400 78,600
06/03/2026 84,500 -2.5 (-2.87%) 443,900 37,924.43 0 0 87,000 93,000 81,000
05/03/2026 87,000 0.2 (0.23%) 465,000 40,721.31 0 0 86,800 92,800 80,800
04/03/2026 86,800 -1.3 (-1.48%) 1,041,500 89,434.39 0 0 88,100 94,200 82,000
03/03/2026 88,100 -3.5 (-3.82%) 1,332,000 118,654.46 0 0 91,600 98,000 85,200
02/03/2026 91,600 -3.7 (-3.88%) 1,028,800 94,824.87 0 0 95,300 101,900 88,700
27/02/2026 95,300 -0.4 (-0.42%) 411,300 39,221.12 0 0 95,700 102,300 89,100
26/02/2026 95,700 -0.7 (-0.73%) 384,500 37,045.58 0 0 96,400 103,100 89,700
25/02/2026 96,400 0.6 (0.63%) 690,600 66,286.26 0 0 95,800 102,500 89,100
24/02/2026 95,800 -1.4 (-1.44%) 390,300 37,522.45 0 0 97,200 104,000 90,400
23/02/2026 97,200 4.3 (4.63%) 732,500 70,677.48 0 0 92,900 99,400 86,400
13/02/2026 92,900 -0.1 (-0.11%) 245,100 22,847.28 0 0 93,000 99,500 86,500
12/02/2026 93,000 0 (0%) 184,300 17,257.72 0 0 93,000 99,500 86,500
11/02/2026 93,000 0.2 (0.22%) 336,900 31,364.4 0 0 92,800 99,200 86,400
10/02/2026 92,800 -1.7 (-1.8%) 584,500 54,447.6 0 0 94,500 101,100 87,900
09/02/2026 94,500 0.5 (0.53%) 285,500 27,152.81 0 0 94,000 100,500 87,500
06/02/2026 94,000 -0.8 (-0.84%) 869,700 81,379.09 0 0 94,800 101,400 88,200
05/02/2026 94,800 -4.2 (-4.24%) 1,357,800 130,395.2 0 0 99,000 105,900 92,100
04/02/2026 99,000 -1.8 (-1.79%) 787,700 78,396.56 0 0 100,800 107,800 93,800
03/02/2026 100,800 1.8 (1.82%) 1,005,800 101,968.61 0 0 99,000 105,900 92,100
02/02/2026 99,000 2.3 (2.38%) 833,600 82,481.97 0 0 96,700 103,400 90,000
30/01/2026 96,700 0.7 (0.73%) 613,000 59,731.93 0 0 96,000 102,700 89,300
29/01/2026 96,000 -0.7 (-0.72%) 562,800 54,285.27 0 0 96,700 103,400 90,000
28/01/2026 96,700 -0.3 (-0.31%) 927,000 90,822.43 0 0 97,000 103,700 90,300
27/01/2026 97,000 2.1 (2.21%) 681,400 65,534.02 0 0 94,900 101,500 88,300
26/01/2026 94,900 -1.1 (-1.15%) 970,500 93,267.7 0 0 96,000 102,700 89,300
23/01/2026 96,000 -3 (-3.03%) 1,222,800 118,726.74 0 0 99,000 105,900 92,100
22/01/2026 99,000 -2.4 (-2.37%) 1,169,200 117,764.09 0 0 101,400 108,400 94,400
21/01/2026 101,400 -2.2 (-2.12%) 1,449,600 146,443.78 0 0 103,600 110,800 96,400
20/01/2026 103,600 0.8 (0.78%) 1,361,000 143,252.44 43,000 4,717.1 102,800 109,900 95,700
19/01/2026 102,800 0.2 (0.19%) 1,325,000 134,988.14 0 0 102,600 109,700 95,500
16/01/2026 102,600 -4.4 (-4.11%) 1,925,200 202,374.71 0 0 107,000 114,400 99,600
15/01/2026 107,000 -1 (-0.93%) 1,658,300 180,007.09 0 0 108,000 115,500 100,500
14/01/2026 108,000 7 (6.93%) 3,364,900 356,380.77 33,900 3,259.79 101,000 108,000 94,000
13/01/2026 101,000 -1.6 (-1.56%) 3,086,000 315,393.25 0 0 102,600 109,700 95,500
12/01/2026 102,600 6.7 (6.99%) 667,600 68,495.76 0 0 95,900 102,600 89,200
09/01/2026 95,900 6.2 (6.91%) 1,878,900 178,052.84 0 0 89,700 95,900 83,500
08/01/2026 89,700 0.6 (0.67%) 1,106,300 100,533.04 0 0 89,100 95,300 82,900
07/01/2026 89,100 4.1 (4.82%) 979,200 85,806.66 0 0 85,000 90,900 79,100
06/01/2026 85,000 1.7 (2.04%) 281,800 23,724.47 0 0 83,300 89,100 77,500
05/01/2026 83,300 -2 (-2.34%) 251,900 21,215.84 0 0 85,300 91,200 79,400
31/12/2025 85,300 0 (0%) 297,100 25,263.86 0 0 85,300 91,200 79,400
30/12/2025 85,300 0.6 (0.71%) 304,800 25,970.11 0 0 84,700 90,600 78,800
29/12/2025 84,700 0.7 (0.83%) 193,600 16,365.23 0 0 84,000 89,800 78,200
26/12/2025 84,000 0 (0%) 309,400 25,774.19 0 0 84,000 89,800 78,200
25/12/2025 84,000 0.5 (0.6%) 223,300 18,650.98 0 0 83,500 89,300 77,700
24/12/2025 83,500 -0.5 (-0.6%) 188,600 15,762.66 0 0 84,000 89,800 78,200
23/12/2025 84,000 -0.6 (-0.71%) 248,200 20,892.67 0 0 84,600 90,500 78,700
22/12/2025 84,600 0.9 (1.08%) 139,400 11,750.93 0 0 83,700 89,500 77,900
19/12/2025 83,700 -0.1 (-0.12%) 153,700 12,836.18 0 0 83,800 89,600 78,000
18/12/2025 83,800 -1 (-1.18%) 126,900 10,670.75 0 0 84,800 90,700 78,900
17/12/2025 84,800 1 (1.19%) 316,400 26,970.85 0 0 83,800 89,600 78,000
16/12/2025 83,800 0.8 (0.96%) 254,700 21,106.28 0 0 83,000 88,800 77,200
15/12/2025 83,000 0.2 (0.24%) 256,300 21,192.09 0 0 82,800 88,500 77,100
12/12/2025 82,800 -1.6 (-1.9%) 407,300 34,067.05 0 0 84,400 90,300 78,500
11/12/2025 84,400 0.4 (0.48%) 271,700 22,769.88 0 0 84,000 89,800 78,200
10/12/2025 84,000 -0.9 (-1.06%) 173,200 14,563.39 0 0 84,900 90,800 79,000
09/12/2025 84,900 -0.6 (-0.7%) 546,800 45,976.62 0 0 85,500 91,400 79,600
08/12/2025 85,500 -1 (-1.16%) 431,900 37,017.93 0 0 86,500 92,500 80,500

Historical Data-ko - BSC

icon BSC Trading icon BSC Smart Invest icon 원격 상담
간단히 보기
BSC Livestream
빠른 연결